Yijiahe Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.460	19.180	18.250	18.670	18.670	5,621,938
2024-10-29	19.220	19.500	18.700	18.710	18.710	7,295,480
2024-10-28	19.210	19.250	18.860	19.220	19.220	5,566,284
2024-10-25	18.800	19.300	18.800	19.200	19.200	6,347,916
2024-10-24	19.260	19.300	18.760	18.860	18.860	6,073,501
2024-10-23	19.140	19.600	18.800	19.220	19.220	9,028,735
2024-10-22	18.740	19.320	18.430	19.140	19.140	9,038,340
2024-10-21	18.620	19.110	18.430	18.610	18.610	9,283,321
2024-10-18	17.310	18.700	17.280	18.400	18.400	9,376,524
2024-10-17	17.460	17.950	17.360	17.380	17.380	5,699,200
2024-10-16	17.320	17.840	17.250	17.460	17.460	5,323,640
2024-10-15	17.960	18.390	17.610	17.690	17.690	6,576,700
2024-10-14	17.940	18.270	17.400	18.180	18.180	7,924,620
2024-10-11	18.530	18.590	17.670	17.930	17.930	7,232,609
2024-10-10	18.700	19.800	18.220	18.470	18.470	9,839,126
2024-10-09	20.800	20.860	19.320	19.320	19.320	12,944,791
2024-10-08	21.690	21.690	19.010	21.470	21.470	22,561,334
2024-09-30	19.020	19.720	17.870	19.720	19.720	21,421,749
2024-09-27	17.710	18.050	17.000	17.990	17.990	17,234,733
2024-09-26	15.340	16.870	15.260	16.870	16.870	9,522,149
2024-09-25	15.200	15.760	15.060	15.340	15.340	10,144,560
2024-09-24	14.600	15.100	14.350	15.100	15.100	8,284,400
2024-09-23	14.700	14.860	14.450	14.600	14.600	4,797,444
2024-09-20	15.010	15.130	14.590	14.760	14.760	6,120,736
2024-09-19	14.870	15.260	14.660	15.050	15.050	6,389,380
2024-09-18	15.140	15.270	14.580	14.850	14.850	6,851,200
2024-09-13	16.110	16.230	15.160	15.190	15.190	11,058,955
2024-09-12	16.200	16.590	16.100	16.230	16.230	10,778,916
2024-09-11	15.860	16.680	15.500	16.480	16.480	14,514,812
2024-09-10	15.780	15.930	15.220	15.840	15.840	8,392,840
2024-09-09	15.760	16.000	15.470	15.680	15.680	8,317,500
2024-09-06	16.430	16.890	15.910	15.950	15.950	10,919,864
2024-09-05	16.380	16.740	16.300	16.440	16.440	10,911,000
2024-09-04	16.780	17.080	15.950	16.190	16.190	15,895,268
2024-09-03	17.000	17.550	16.660	17.300	17.300	18,280,085
2024-09-02	18.200	18.580	17.150	17.150	17.150	21,213,011
2024-08-30	19.250	20.770	17.770	19.050	19.050	33,547,364
2024-08-29	17.300	18.880	17.160	18.880	18.880	26,135,282
2024-08-28	15.320	17.160	15.280	17.160	17.160	21,208,509
2024-08-27	15.600	16.460	15.410	15.600	15.600	25,725,528
2024-08-26	14.470	15.710	14.470	15.710	15.710	15,844,700
2024-08-23	14.180	15.300	13.810	14.280	14.280	18,333,244
2024-08-22	16.460	16.680	14.810	14.810	14.810	24,652,661
2024-08-21	14.760	16.460	14.520	16.460	16.460	25,844,539
2024-08-20	13.550	14.960	13.260	14.960	14.960	16,180,812
2024-08-19	13.380	14.000	13.190	13.600	13.600	4,134,969
2024-08-16	13.520	13.610	13.250	13.280	13.280	1,816,560
2024-08-15	13.340	13.810	13.220	13.510	13.510	2,770,500
2024-08-14	13.580	13.750	13.330	13.500	13.500	2,137,400
2024-08-13	13.350	13.590	13.200	13.580	13.580	1,655,640
2024-08-12	13.540	13.590	13.340	13.460	13.460	1,805,900
2024-08-09	14.160	14.160	13.580	13.600	13.600	2,278,800
2024-08-08	14.010	14.120	13.590	13.950	13.950	3,123,349
2024-08-07	14.130	14.300	13.960	14.010	14.010	2,250,600
2024-08-06	13.890	14.320	13.890	14.200	14.200	3,056,940
2024-08-05	14.280	14.680	13.860	13.860	13.860	3,850,500
2024-08-02	14.500	14.730	14.250	14.280	14.280	2,892,278
2024-08-01	14.610	14.900	14.550	14.740	14.740	4,244,310
2024-07-31	13.700	14.660	13.570	14.610	14.610	4,575,462
2024-07-30	13.310	13.810	13.230	13.580	13.580	2,203,747

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	0.1600 CNY
2021-07-16	0.5180 CNY
2020-06-24	0.3640 CNY
2019-06-28	0.4620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.